 |
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Thu 24-May-16 02:12:33 PM AEST |
| Hello... guest [Login] [Register]
|
|
|
|
|
|
|
|
(TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED Daily Prices Page 3...
|
 TOC Company Info for TPX Limits  |
Company Details for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED
| Listing Code
| TPX
|
| Listing Name
| TASMANIAN PERPETUAL TRUSTEES LIMITED
|
| GICS Sector
| Diversified Financials
|
| ISIN Name
| TASMANIAN PERPETUAL
|
| ISIN Security
| ORDINARY FULLY PAID
|
| ISIN Code
| AU000000TPX3 |
Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for TPX .. Monday 7th September 2009
TPX is a company listed with the Australian Stock Exchange (ASX).
|
| Company Limits (min and Max values) Basic |
Legend for Following Tables
Highs & Lows
| Type | Price | Volume | RANK |
| MIN
| 2.57
| 2
| ### |
| MAX
| 21.8
| 2,179,542
| 98.5 |
| |
|
| Limits Full Scrollable Formatted Daily Prices for TPX Bottom |
End of day Prices (full format),
150 Days for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
0.2884 |
| 2008-Jul-23 Wed
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
| 2008-Jul-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-17 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-16 Wed
| ###
| ###
| ###
| ###
| 657
| 0
| ###
| ###
| 0.0 |
| 2008-Jul-15 Tue
| 4.77
| 4.77
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
| 2008-Jul-14 Mon
| 4.84
| 4.84
| 4.84
| 4.84
|
|
| 78.0
| 78.0
| 0.3 |
| 2008-Jul-11 Fri
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
| 2008-Jul-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jul-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jul-04 Fri
| 4.75
| ###
| ###
| ###
| 10,740
| 0
| ###
| ###
| 0.0 |
| 2008-Jul-03 Thu
| 5
| 5
| ###
| ###
| 12,250
| 30,625
| 34.5
| 34.5
| 0.0 |
| 2008-Jul-02 Wed
| ###
| ###
| 5
| 5
| 4,371
| 10,927
| 34.5
| 34.5
| 0.4 |
| 2008-Jul-01 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
| 2008-Jun-30 Mon
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
| 2008-Jun-27 Fri
| 5
| 5
| 5
| 5
| 1,087
| ###
| ###
| ###
| 0.4 |
| 2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
| 2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
| 2008-Jun-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 13,228
| 0
| 19.1
| 19.1
| 0.0 |
| 2008-Jun-11 Wed
| 5.26
| 5.26
| 5.2
| 5.2
|
|
| 35.8
| 35.8
| ### |
| 2008-Jun-10 Tue
| 5.26
| 5.26
| 5.25
| 5.26
| 2,954
| 15,523
| 77.9
| 77.9
| 0.4 |
| 2008-Jun-06 Fri
| ###
| ###
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
| 2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
| 2008-Jun-04 Wed
| 5.25
| 5.25
| 5.25
| 5.25
| 2,120
| ###
| ###
| ###
| 0.4 |
| 2008-Jun-03 Tue
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
| 2008-Jun-02 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
| 2008-May-30 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 770
| 4,158
| ###
| ###
| 0.4 |
| 2008-May-29 Thu
| 5.4
| 5.45
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
| 2008-May-28 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 3,020
| ###
| 75.8
| 75.8
| 0.4 |
| 2008-May-27 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
| 2008-May-26 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 2,480
| ###
| ###
| ###
| 0.4 |
| 2008-May-23 Fri
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
| 2008-May-22 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 8,077
| ###
| 65.3
| 65.3
| 0.4 |
| 2008-May-21 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 16,923
| 91,384
| 67.7
| 67.7
| 0.4 |
| 2008-May-20 Tue
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
| 2008-May-19 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 376
| 2,180
| 67.2
| 67.2
| 0.4 |
| 2008-May-16 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 15,624
| ###
| 65.2
| 65.2
| 0.4 |
| 2008-May-15 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 48,323
| 265,776
| 65.0
| 65.0
| 0.4 |
| 2008-May-14 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 65.8
| 65.8
| 0.4 |
| 2008-May-13 Tue
| 5.5
| 5.5
| 5.5
| 5.5
| 8,178
| 44,979
| ###
| ###
| 0.4 |
| 2008-May-12 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 11,024
| ###
| 68.4
| 68.4
| 0.4 |
| 2008-May-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
| 2008-May-07 Wed
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-May-06 Tue
| 6
| 6
| 6
| 6
| 3
| ###
| ###
| ###
| 0.4 |
| 2008-May-05 Mon
| ###
| 6
| ###
| 6
|
|
| 71.2
| 71.2
| 0.4 |
| 2008-May-02 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
| 2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
| 2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 2
| 0
| 70.4
| 70.4
| 0.0 |
| 2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 2,480
| 0
| ###
| ###
| 0.0 |
| 2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
| 2008-Apr-08 Tue
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
| 2008-Apr-07 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 250
| 1,375
| 66.7
| 66.7
| 0.4 |
| 2008-Apr-04 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 1,542
| 8,326
| 61.1
| 61.1
| 0.4 |
| 2008-Apr-03 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 2,458
| 13,273
| ###
| ###
| 0.4 |
| 2008-Apr-02 Wed
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
| 2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-27 Thu
| 4.81
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
| 2008-Mar-25 Tue
| 5
| 5
| ###
| ###
| 320
| ###
| 29.6
| 29.6
| 0.0 |
| 2008-Mar-20 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-19 Wed
| ###
| ###
| 5
| 5
| 8,153
| 20,382
| ###
| ###
| 0.4 |
| 2008-Mar-18 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
| 2008-Mar-17 Mon
| 5.29
| 5.29
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
| 2008-Mar-14 Fri
| 5.41
| 5.5
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
| 2008-Mar-13 Thu
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 77.5
| 77.5
| ### |
| 2008-Mar-12 Wed
| 5.5
| 5.5
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
| 2008-Mar-11 Tue
| 5.7
| 5.7
| 5.5
| 5.5
|
|
| 25.3
| 25.3
| 0.4 |
| 2008-Mar-10 Mon
| ###
| 5.7
| ###
| 5.7
|
|
| 78.1
| 78.1
| 0.4 |
| 2008-Mar-07 Fri
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
| 2008-Mar-06 Thu
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
| 2008-Mar-05 Wed
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
| 2008-Mar-04 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
| 2008-Mar-03 Mon
| 5.89
| ###
| 5.89
| ###
| 1,777
| ###
| 78.6
| 78.6
| 0.0 |
| 2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
| 2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 1,123
| 0
| 70.8
| 70.8
| 0.0 |
| 2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 350
| 0
| 65.9
| 65.9
| 0.0 |
| 2008-Feb-26 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
| 2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Feb-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
| 2008-Feb-19 Tue
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
| 2008-Feb-18 Mon
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
| 2008-Feb-15 Fri
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
| 2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Feb-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Feb-12 Tue
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
| 2008-Feb-11 Mon
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 81.6
| 81.6
| ### |
| 2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
| 2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Feb-04 Mon
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
| 2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
| 2008-Jan-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-24 Thu
| 6
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
| 2008-Jan-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-22 Tue
| 6
| 6
| 6
| 6
| 23,378
| ###
| ###
| ###
| 0.4 |
| 2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
| 2008-Jan-18 Fri
| 6.46
| 6.46
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
| 2008-Jan-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-16 Wed
| 6.45
| 6.45
| 6.45
| 6.45
| 1,787
| 11,526
| ###
| ###
| ### |
| 2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
| 2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 187
| 0
| ###
| ###
| 0.0 |
| 2008-Jan-11 Fri
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 80.6
| 80.6
| 0.5 |
| 2008-Jan-10 Thu
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
| 2008-Jan-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-07 Mon
| 6.51
| ###
| 6.51
| ###
|
|
| 84.6
| 84.6
| 0.0 |
| 2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-03 Thu
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-31 Mon
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
| 2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-21 Fri
| 6
| 6
| 6
| 6
| 6,281
| 37,686
| 64.1
| 64.1
| 0.4 |
| 2007-Dec-20 Thu
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
| 2007-Dec-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-18 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
| 2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
| Basic Bottom of Page |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-16 14:12:33 thru 2024-05-16 14:12:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
